Deutsche Märkte schließen in 3 Stunden
DAX
18.480,52 -127,64 (-0,69%) Euro Stoxx 50
4.977,06 -26,48 (-0,53%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.349,20 -20,10 (-0,85%) EUR/USD
1,0871 -0,0036 (-0,33%) Bitcoin EUR
63.532,42 -307,89 (-0,48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Strike:2100.00
Callsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02100000 | 2024-06-03 3:58PM EDT | 2024-06-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 413 | 326 | 6.25% |
| RUTW240605C02100000 | 2024-06-03 3:54PM EDT | 2024-06-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 6.25% |
| RUTW240606C02100000 | 2024-06-03 1:14PM EDT | 2024-06-06 | 1.39 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| RUTW240607C02100000 | 2024-06-03 4:07PM EDT | 2024-06-07 | 4.85 | 0.00 | 0.00 | 0.00 | - | 67 | 97 | 3.13% |
| RUTW240610C02100000 | 2024-06-03 2:21PM EDT | 2024-06-10 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| RUTW240611C02100000 | 2024-06-03 1:31PM EDT | 2024-06-11 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| RUTW240612C02100000 | 2024-06-03 10:06AM EDT | 2024-06-12 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUTW240614C02100000 | 2024-05-31 2:12PM EDT | 2024-06-14 | 16.21 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 3.13% |
| RUT240621C02100000 | 2024-06-03 3:46PM EDT | 2024-06-21 | 18.59 | 0.00 | 0.00 | 0.00 | - | 61 | 18,293 | 1.56% |
| RUTW240628C02100000 | 2024-06-03 12:23PM EDT | 2024-06-28 | 22.62 | 0.00 | 0.00 | 0.00 | - | 66 | 214 | 1.56% |
| RUTW240705C02100000 | 2024-06-03 2:10PM EDT | 2024-07-05 | 27.25 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 1.56% |
| RUT240719C02100000 | 2024-06-03 12:53PM EDT | 2024-07-19 | 34.63 | 0.00 | 0.00 | 0.00 | - | 8 | 335 | 1.56% |
| RUTW240731C02100000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 43.81 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 0.78% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 0.00 | 0.00 | 0.00 | - | 323 | 325 | 0.78% |
| RUTW240830C02100000 | 2024-05-29 9:52AM EDT | 2024-08-30 | 54.59 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.78% |
| RUT240920C02100000 | 2024-06-03 10:46AM EDT | 2024-09-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 12 | 5,480 | 0.78% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.78% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 97.11 | 0.00 | 0.00 | 0.00 | - | 35 | 22 | 0.78% |
| RUT241220C02100000 | 2024-06-03 9:39AM EDT | 2024-12-20 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5,713 | 0.39% |
| RUTW241231C02100000 | 2024-06-03 2:22PM EDT | 2024-12-31 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.39% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 152.55 | 0.00 | 0.00 | 0.00 | - | 200 | 1,402 | 0.39% |
| RUT250620C02100000 | 2024-06-03 10:44AM EDT | 2025-06-20 | 189.43 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 0.39% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 63 | 876 | 0.39% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.20% |
Putsfür4. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02100000 | 2024-05-21 12:28PM EDT | 2024-06-04 | 21.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240605P02100000 | 2024-06-03 10:22AM EDT | 2024-06-05 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW240606P02100000 | 2024-05-31 10:52AM EDT | 2024-06-06 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240607P02100000 | 2024-06-03 2:52PM EDT | 2024-06-07 | 46.27 | 0.00 | 0.00 | 0.00 | - | 15 | 232 | 0.00% |
| RUTW240610P02100000 | 2024-06-03 2:39PM EDT | 2024-06-10 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RUTW240614P02100000 | 2024-05-31 11:14AM EDT | 2024-06-14 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| RUTW240617P02100000 | 2024-05-31 3:44PM EDT | 2024-06-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P02100000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 4 | 12,662 | 0.00% |
| RUTW240628P02100000 | 2024-06-03 9:42AM EDT | 2024-06-28 | 44.05 | 0.00 | 0.00 | 0.00 | - | 65 | 138 | 0.00% |
| RUTW240705P02100000 | 2024-05-31 11:05AM EDT | 2024-07-05 | 66.61 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT240719P02100000 | 2024-06-03 12:21PM EDT | 2024-07-19 | 69.36 | 0.00 | 0.00 | 0.00 | - | 27 | 374 | 0.00% |
| RUTW240731P02100000 | 2024-05-31 12:22PM EDT | 2024-07-31 | 79.78 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| RUT240816P02100000 | 2024-05-31 12:35PM EDT | 2024-08-16 | 82.87 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 0.00 | 0.00 | 0.00 | - | 149 | 126 | 0.00% |
| RUT240920P02100000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 80.23 | 0.00 | 0.00 | 0.00 | - | 61 | 3,319 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 16.28% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 0.00 | 0.00 | 0.00 | - | 35 | 22 | 0.00% |
| RUT241220P02100000 | 2024-05-29 11:09AM EDT | 2024-12-20 | 119.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7,466 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 126.12 | 0.00 | 0.00 | 0.00 | - | 200 | 1,636 | 0.00% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| RUT250620P02100000 | 2024-06-03 10:44AM EDT | 2025-06-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 8 | 292 | 0.00% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 0.00 | 0.00 | 0.00 | - | 29 | 620 | 0.00% |
